KissMeData/003060/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	183900	663965586	914	914	914	914	17224
3	20240930	183800	663965586	914	914	914	914	0
4	20240930	183700	663965586	914	914	914	914	0
5	20240930	183600	663965586	914	914	914	914	0
6	20240930	183500	663965586	914	914	914	914	0
7	20240930	183400	663965586	914	914	914	914	0
8	20240930	183300	663965586	914	914	914	914	0
9	20240930	183200	663965586	914	914	914	914	0
10	20240930	183100	663965586	914	914	914	914	0
11	20240930	183000	663965586	914	914	914	914	0
12	20240930	182900	663965586	914	914	914	914	0
13	20240930	182800	663965586	914	914	914	914	0
14	20240930	182700	663965586	914	914	914	914	0
15	20240930	182600	663965586	914	914	914	914	0
16	20240930	182500	663965586	914	914	914	914	0
17	20240930	182400	663965586	914	914	914	914	0
18	20240930	182300	663965586	914	914	914	914	0
19	20240930	182200	663965586	914	914	914	914	0
20	20240930	182100	663965586	914	914	914	914	0
21	20240930	182000	663965586	914	914	914	914	0
22	20240930	181900	663965586	914	914	914	914	0
23	20240930	181800	663965586	914	914	914	914	0
24	20240930	181700	663965586	914	914	914	914	0
25	20240930	181600	663965586	914	914	914	914	0
26	20240930	181500	663965586	914	914	914	914	0
27	20240930	181400	663965586	914	914	914	914	0
28	20240930	181300	663965586	914	914	914	914	0
29	20240930	181200	663965586	914	914	914	914	0
30	20240930	181100	663965586	914	914	914	914	0
31	20240930	181000	663965586	914	914	914	914	0
32	20240930	180900	663965586	914	914	914	914	17224
33	20240930	180800	663965586	914	914	914	914	0
34	20240930	180700	663965586	914	914	914	914	0
35	20240930	180600	663965586	914	914	914	914	0
36	20240930	180500	663965586	914	914	914	914	0
37	20240930	180400	663965586	914	914	914	914	0
38	20240930	180300	663965586	914	914	914	914	0
39	20240930	180200	663965586	914	914	914	914	0
40	20240930	180100	663965586	914	914	914	914	0
41	20240930	180000	663965586	914	914	914	914	0
42	20240930	175900	663965586	914	914	914	914	0
43	20240930	175800	663965586	914	914	914	914	0
44	20240930	175700	663965586	914	914	914	914	0
45	20240930	175600	663965586	914	914	914	914	0
46	20240930	175500	663965586	914	914	914	914	0
47	20240930	175400	663965586	914	914	914	914	0
48	20240930	175300	663965586	914	914	914	914	0
49	20240930	175200	663965586	914	914	914	914	0
50	20240930	175100	663965586	914	914	914	914	0
51	20240930	175000	663965586	914	914	914	914	0
52	20240930	174900	663965586	914	914	914	914	0
53	20240930	174800	663965586	914	914	914	914	0
54	20240930	174700	663965586	914	914	914	914	0
55	20240930	174600	663965586	914	914	914	914	0
56	20240930	174500	663965586	914	914	914	914	0
57	20240930	174400	663965586	914	914	914	914	0
58	20240930	174300	663965586	914	914	914	914	0
59	20240930	174200	663965586	914	914	914	914	0
60	20240930	174100	663965586	914	914	914	914	0
61	20240930	174000	663965586	914	914	914	914	0
62	20240930	173900	663965586	914	914	914	914	17224
63	20240930	173800	663965586	914	914	914	914	0
64	20240930	173700	663965586	914	914	914	914	0
65	20240930	173600	663965586	914	914	914	914	0
66	20240930	173500	663965586	914	914	914	914	0
67	20240930	173400	663965586	914	914	914	914	0
68	20240930	173300	663965586	914	914	914	914	0
69	20240930	173200	663965586	914	914	914	914	0
70	20240930	173100	663965586	914	914	914	914	0
71	20240930	173000	663965586	914	914	914	914	0
72	20240930	172900	663965586	914	914	914	914	0
73	20240930	172800	663965586	914	914	914	914	0
74	20240930	172700	663965586	914	914	914	914	0
75	20240930	172600	663965586	914	914	914	914	0
76	20240930	172500	663965586	914	914	914	914	0
77	20240930	172400	663965586	914	914	914	914	0
78	20240930	172300	663965586	914	914	914	914	0
79	20240930	172200	663965586	914	914	914	914	0
80	20240930	172100	663965586	914	914	914	914	0
81	20240930	172000	663965586	914	914	914	914	0
82	20240930	171900	663965586	914	914	914	914	0
83	20240930	171800	663965586	914	914	914	914	0
84	20240930	171700	663965586	914	914	914	914	0
85	20240930	171600	663965586	914	914	914	914	0
86	20240930	171500	663965586	914	914	914	914	0
87	20240930	171400	663965586	914	914	914	914	0
88	20240930	171300	663965586	914	914	914	914	0
89	20240930	171200	663965586	914	914	914	914	0
90	20240930	171100	663965586	914	914	914	914	0
91	20240930	171000	663965586	914	914	914	914	0
92	20240930	170900	663965586	914	914	914	914	17224
93	20240930	170800	663965586	914	914	914	914	0
94	20240930	170700	663965586	914	914	914	914	0
95	20240930	170600	663965586	914	914	914	914	0
96	20240930	170500	663965586	914	914	914	914	0
97	20240930	170400	663965586	914	914	914	914	0
98	20240930	170300	663965586	914	914	914	914	0
99	20240930	170200	663965586	914	914	914	914	0
100	20240930	170100	663965586	914	914	914	914	0
101	20240930	170000	663965586	914	914	914	914	0
102	20240930	165900	663965586	914	914	914	914	0
103	20240930	165800	663965586	914	914	914	914	0
104	20240930	165700	663965586	914	914	914	914	0
105	20240930	165600	663965586	914	914	914	914	0
106	20240930	165500	663965586	914	914	914	914	0
107	20240930	165400	663965586	914	914	914	914	0
108	20240930	165300	663965586	914	914	914	914	0
109	20240930	165200	663965586	914	914	914	914	0
110	20240930	165100	663965586	914	914	914	914	0
111	20240930	165000	663965586	914	914	914	914	0
112	20240930	164900	663965586	914	914	914	914	0
113	20240930	164800	663965586	914	914	914	914	0
114	20240930	164700	663965586	914	914	914	914	0
115	20240930	164600	663965586	914	914	914	914	0
116	20240930	164500	663965586	914	914	914	914	0
117	20240930	164400	663965586	914	914	914	914	0
118	20240930	164300	663965586	914	914	914	914	0
119	20240930	164200	663965586	914	914	914	914	0
120	20240930	164100	663965586	914	914	914	914	0
121	20240930	164000	663965586	914	914	914	914	0
122	20240930	163900	663965586	914	914	914	914	17224
123	20240930	163800	663965586	914	914	914	914	0
124	20240930	163700	663965586	914	914	914	914	0
125	20240930	163600	663965586	914	914	914	914	0
126	20240930	163500	663965586	914	914	914	914	0
127	20240930	163400	663965586	914	914	914	914	0
128	20240930	163300	663965586	914	914	914	914	0
129	20240930	163200	663965586	914	914	914	914	0
130	20240930	163100	663965586	914	914	914	914	0
131	20240930	163000	663965586	914	914	914	914	0
132	20240930	162900	663965586	914	914	914	914	0
133	20240930	162800	663965586	914	914	914	914	0
134	20240930	162700	663965586	914	914	914	914	0
135	20240930	162600	663965586	914	914	914	914	0
136	20240930	162500	663965586	914	914	914	914	0
137	20240930	162400	663965586	914	914	914	914	0
138	20240930	162300	663965586	914	914	914	914	0
139	20240930	162200	663965586	914	914	914	914	0
140	20240930	162100	663965586	914	914	914	914	0
141	20240930	162000	663965586	914	914	914	914	0
142	20240930	161900	663965586	914	914	914	914	0
143	20240930	161800	663965586	914	914	914	914	0
144	20240930	161700	663965586	914	914	914	914	0
145	20240930	161600	663965586	914	914	914	914	0
146	20240930	161500	663965586	914	914	914	914	0
147	20240930	161400	663965586	914	914	914	914	0
148	20240930	161300	663965586	914	914	914	914	0
149	20240930	161200	663965586	914	914	914	914	0
150	20240930	161100	663965586	914	914	914	914	0
151	20240930	161000	663965586	914	914	914	914	0
152	20240930	160900	663965586	914	914	914	914	17224
153	20240930	160800	663965586	914	914	914	914	0
154	20240930	160700	663965586	914	914	914	914	0
155	20240930	160600	663965586	914	914	914	914	0
156	20240930	160500	663965586	914	914	914	914	0
157	20240930	160400	663965586	914	914	914	914	0
158	20240930	160300	663965586	914	914	914	914	0
159	20240930	160200	663965586	914	914	914	914	0
160	20240930	160100	663965586	914	914	914	914	0
161	20240930	160000	663965586	914	914	914	914	0
162	20240930	155900	663965586	914	914	914	914	0
163	20240930	155800	663965586	914	914	914	914	0
164	20240930	155700	663965586	914	914	914	914	0
165	20240930	155600	663965586	914	914	914	914	0
166	20240930	155500	663965586	914	914	914	914	0
167	20240930	155400	663965586	914	914	914	914	0
168	20240930	155300	663965586	914	914	914	914	0
169	20240930	155200	663965586	914	914	914	914	0
170	20240930	155100	663965586	914	914	914	914	0
171	20240930	155000	663965586	914	914	914	914	0
172	20240930	154900	663965586	914	914	914	914	0
173	20240930	154800	663965586	914	914	914	914	0
174	20240930	154700	663965586	914	914	914	914	0
175	20240930	154600	663965586	914	914	914	914	0
176	20240930	154500	663965586	914	914	914	914	0
177	20240930	154400	663965586	914	914	914	914	0
178	20240930	154300	663965586	914	914	914	914	0
179	20240930	154200	663965586	914	914	914	914	0
180	20240930	154100	663965586	914	914	914	914	0
181	20240930	154000	663965586	914	914	914	914	0
182	20240930	153900	663965586	914	914	914	914	17224
183	20240930	153800	663965586	914	914	914	914	0
184	20240930	153700	663965586	914	914	914	914	0
185	20240930	153600	663965586	914	914	914	914	0
186	20240930	153500	663965586	914	914	914	914	0
187	20240930	153400	663965586	914	914	914	914	0
188	20240930	153300	663965586	914	914	914	914	0
189	20240930	153200	663965586	914	914	914	914	0
190	20240930	153100	663965586	914	914	914	914	0
191	20240930	153000	663965586	914	914	914	914	17224
192	20240930	152900	648222850	917	917	917	917	0
193	20240930	152800	648222850	917	917	917	917	0
194	20240930	152700	648222850	917	917	917	917	0
195	20240930	152600	648222850	917	917	917	917	0
196	20240930	152500	648222850	917	917	917	917	0
197	20240930	152400	648222850	917	917	917	917	0
198	20240930	152300	648222850	917	917	917	917	0
199	20240930	152200	648222850	917	917	917	917	0
200	20240930	152100	648222850	917	917	917	917	0
201	20240930	152000	648222850	917	917	917	917	0
202	20240930	151900	648222850	917	916	917	915	548
203	20240930	151800	647721138	916	918	918	916	153
204	20240930	151700	647580964	918	918	918	916	9375
205	20240930	151600	638987714	918	918	918	918	1194
206	20240930	151500	637891622	917	917	917	917	0
207	20240930	151400	637891622	917	918	918	917	2166
208	20240930	151300	635904592	918	918	918	918	0
209	20240930	151200	635904592	918	920	920	918	14148
210	20240930	151100	622888851	919	920	920	919	2
211	20240930	151000	622887012	918	918	918	918	0
212	20240930	150900	622887012	918	920	920	918	953
213	20240930	150800	622011704	919	921	921	919	501
214	20240930	150700	621551283	918	919	919	918	600
215	20240930	150600	621000481	921	921	921	921	1
216	20240930	150500	620999560	918	918	918	918	0
217	20240930	150400	620999560	918	921	921	918	4849
218	20240930	150300	616548172	917	918	918	917	4000
219	20240930	150200	612880141	918	919	919	918	2423
220	20240930	150100	610655204	919	921	921	919	23
221	20240930	150000	610634041	921	920	921	919	1199
222	20240930	145900	609532008	921	921	921	921	18
223	20240930	145800	609515430	921	921	921	921	2
224	20240930	145700	609513588	920	920	920	920	394
225	20240930	145600	609151108	920	920	920	920	0
226	20240930	145500	609151108	920	920	920	920	0
227	20240930	145400	609151108	920	920	920	920	275
228	20240930	145300	608898108	921	921	921	921	0
229	20240930	145200	608898108	921	921	921	921	4
230	20240930	145100	608894424	921	921	921	921	0
231	20240930	145000	608894424	921	920	921	920	727
232	20240930	144900	608225582	920	920	920	920	1275
233	20240930	144800	607052582	920	920	920	920	105
234	20240930	144700	606955982	920	920	920	920	0
235	20240930	144600	606955982	920	920	920	920	0
236	20240930	144500	606955982	920	920	920	920	0
237	20240930	144400	606955982	920	920	920	920	0
238	20240930	144300	606955982	920	920	920	920	1
239	20240930	144200	606955062	920	921	921	920	11
240	20240930	144100	606944941	922	922	922	922	0
241	20240930	144000	606944941	922	922	922	922	0
242	20240930	143900	606944941	922	922	922	922	0
243	20240930	143800	606944941	922	922	922	922	0
244	20240930	143700	606944941	922	922	922	922	273
245	20240930	143600	606693235	922	922	922	922	6
246	20240930	143500	606687703	922	922	922	922	0
247	20240930	143400	606687703	922	920	922	920	625
248	20240930	143300	606111763	920	920	920	920	100
249	20240930	143200	606019763	920	920	920	920	301
250	20240930	143100	605742843	920	920	920	920	5005
251	20240930	143000	601138243	920	920	920	920	0
252	20240930	142900	601138243	920	920	920	920	0
253	20240930	142800	601138243	920	921	921	920	5031
254	20240930	142700	596509350	921	921	921	921	42
255	20240930	142600	596470668	922	922	922	922	0
256	20240930	142500	596470668	922	922	922	922	35
257	20240930	142400	596438398	922	922	922	922	1
258	20240930	142300	596437476	922	922	922	922	10
259	20240930	142200	596428256	922	922	922	922	1761
260	20240930	142100	594804614	920	921	921	920	1887
261	20240930	142000	593068418	923	923	923	923	0
262	20240930	141900	593068418	923	923	923	923	1
263	20240930	141800	593067495	921	921	921	921	100
264	20240930	141700	592975395	923	923	923	923	101
265	20240930	141600	592882172	923	923	923	923	23
266	20240930	141500	592860943	923	923	923	923	108
267	20240930	141400	592761259	923	923	923	923	97
268	20240930	141300	592671728	923	923	923	923	669
269	20240930	141200	592054241	923	923	923	923	0
270	20240930	141100	592054241	923	923	923	923	0
271	20240930	141000	592054241	923	923	923	923	110
272	20240930	140900	591952711	925	925	925	925	4
273	20240930	140800	591949011	923	923	923	923	1416
274	20240930	140700	590642043	925	925	925	925	2
275	20240930	140600	590640193	923	923	923	923	27
276	20240930	140500	590615272	923	923	923	923	799
277	20240930	140400	589877795	923	923	923	923	2
278	20240930	140300	589875949	922	922	922	922	1817
279	20240930	140200	588200675	920	920	920	920	0
280	20240930	140100	588200675	920	922	922	920	43
281	20240930	140000	588161111	920	922	922	920	51
282	20240930	135900	588114189	920	920	920	920	695
283	20240930	135800	587474789	920	920	920	920	0
284	20240930	135700	587474789	920	920	920	920	0
285	20240930	135600	587474789	920	920	920	920	0
286	20240930	135500	587474789	920	920	920	920	0
287	20240930	135400	587474789	920	922	922	920	2126
288	20240930	135300	585518841	922	920	922	920	3
289	20240930	135200	585516079	920	920	920	920	0
290	20240930	135100	585516079	920	920	920	920	0
291	20240930	135000	585516079	920	922	922	920	2008
292	20240930	134900	583668699	920	920	920	920	221
293	20240930	134800	583465379	920	920	920	920	0
294	20240930	134700	583465379	920	920	920	920	190
295	20240930	134600	583290579	920	920	920	920	60
296	20240930	134500	583235379	920	920	920	920	1
297	20240930	134400	583234459	920	920	920	920	300
298	20240930	134300	582958459	920	921	921	920	503
299	20240930	134200	582495260	921	921	921	921	333
300	20240930	134100	582188567	921	921	921	921	250
301	20240930	134000	581958317	923	923	923	923	0
302	20240930	133900	581958317	923	923	923	923	12
303	20240930	133800	581947241	923	923	923	923	0
304	20240930	133700	581947241	923	922	923	922	152
305	20240930	133600	581807029	922	922	922	922	0
306	20240930	133500	581807029	922	923	923	922	167
307	20240930	133400	581653038	923	923	923	923	1
308	20240930	133300	581652115	923	923	923	923	40
309	20240930	133200	581615195	923	923	923	923	29
310	20240930	133100	581588428	923	925	925	923	2417
311	20240930	133000	579357535	925	925	925	925	0
312	20240930	132900	579357535	925	925	925	925	0
313	20240930	132800	579357535	925	925	925	925	6627
314	20240930	132700	573227560	926	926	926	926	0
315	20240930	132600	573227560	926	926	926	926	0
316	20240930	132500	573227560	926	926	926	926	0
317	20240930	132400	573227560	926	926	926	926	0
318	20240930	132300	573227560	926	926	926	926	2471
319	20240930	132200	570939414	926	926	926	926	110
320	20240930	132100	570837554	926	926	926	926	394
321	20240930	132000	570472710	928	928	928	928	8
322	20240930	131900	570465286	926	926	926	926	2907
323	20240930	131800	567773404	925	925	926	925	111
324	20240930	131700	567670721	926	926	926	926	3
325	20240930	131600	567667943	926	926	926	926	82
326	20240930	131500	567592011	926	926	926	926	1200
327	20240930	131400	566480811	927	928	928	927	757
328	20240930	131300	565779065	928	927	928	927	5985
329	20240930	131200	560230961	925	925	925	925	28
330	20240930	131100	560205061	927	928	928	927	1065
331	20240930	131000	559217741	927	927	927	927	1154
332	20240930	130900	558147983	927	927	927	927	100
333	20240930	130800	558055283	927	927	927	927	4140
334	20240930	130700	554217503	927	924	927	924	505
335	20240930	130600	553750868	926	927	927	926	189
336	20240930	130500	553575809	927	927	927	927	15
337	20240930	130400	553561904	927	927	927	927	0
338	20240930	130300	553561904	927	925	927	925	1547
339	20240930	130200	552130927	925	927	927	925	285
340	20240930	130100	551867292	927	927	927	927	0
341	20240930	130000	551867292	927	927	927	927	0
342	20240930	125900	551867292	927	927	927	927	0
343	20240930	125800	551867292	927	925	927	925	753
344	20240930	125700	551170739	926	926	926	926	1
345	20240930	125600	551169813	928	927	928	927	71
346	20240930	125500	551103980	927	927	927	927	0
347	20240930	125400	551103980	927	927	927	927	3
348	20240930	125300	551101199	929	929	929	928	538
349	20240930	125200	550601447	929	929	929	929	1154
350	20240930	125100	549529381	930	927	930	927	12290
351	20240930	125000	538125277	927	927	927	927	1
352	20240930	124900	538124350	926	926	926	926	2555
353	20240930	124800	535758420	926	926	926	926	500
354	20240930	124700	535295420	926	926	926	926	1
355	20240930	124600	535294494	926	926	926	926	4
356	20240930	124500	535290790	926	926	926	926	2
357	20240930	124400	535288938	926	926	926	926	1002
358	20240930	124300	534361086	926	926	926	926	1
359	20240930	124200	534360160	919	925	925	919	3161
360	20240930	124100	531442559	925	925	925	925	144
361	20240930	124000	531309359	925	926	926	925	6814
362	20240930	123900	525005909	925	925	925	925	191
363	20240930	123800	524829234	925	925	925	925	0
364	20240930	123700	524829234	925	926	926	925	8410
365	20240930	123600	517047183	927	927	927	927	2011
366	20240930	123500	515182986	927	927	927	926	3148
367	20240930	123400	512267934	926	926	927	926	396
368	20240930	123300	511901237	927	927	927	927	13
369	20240930	123200	511889186	927	927	927	926	88
370	20240930	123100	511807611	927	926	927	925	5339
371	20240930	123000	506864167	925	926	927	925	4550
372	20240930	122900	502651864	926	926	927	926	765
373	20240930	122800	501943153	926	926	926	925	2169
374	20240930	122700	499934823	926	926	926	926	15
375	20240930	122600	499920933	923	927	927	923	60
376	20240930	122500	499865488	927	927	927	927	576
377	20240930	122400	499331536	927	927	927	927	168
378	20240930	122300	499175800	928	924	928	924	6167
379	20240930	122200	493459837	924	924	925	923	4237
380	20240930	122100	489544055	923	923	923	923	2315
381	20240930	122000	487407310	923	924	924	923	26
382	20240930	121900	487383307	924	923	924	923	755
383	20240930	121800	486686337	924	924	924	924	1476
384	20240930	121700	485322513	924	925	925	923	418
385	20240930	121600	484936673	924	924	924	924	798
386	20240930	121500	484199321	924	921	924	921	22562
387	20240930	121400	463389762	921	920	921	920	4906
388	20240930	121300	458876022	918	918	918	918	0
389	20240930	121200	458876022	918	918	918	918	0
390	20240930	121100	458876022	918	918	918	918	188
391	20240930	121000	458703438	918	920	920	918	795
392	20240930	120900	457972126	918	918	918	918	410
393	20240930	120800	457595746	918	918	918	918	0
394	20240930	120700	457595746	918	918	918	918	3109
395	20240930	120600	454741684	922	922	922	922	1
396	20240930	120500	454740762	918	922	922	918	4
397	20240930	120400	454737085	919	919	919	919	1000
398	20240930	120300	453818085	915	915	915	915	0
399	20240930	120200	453818085	915	915	915	915	0
400	20240930	120100	453818085	915	921	921	915	9111
401	20240930	120000	445442727	921	921	926	920	24329
402	20240930	115900	422978166	920	921	921	920	1301
403	20240930	115800	421780246	920	920	921	920	8660
404	20240930	115700	413812227	918	918	919	918	3244
405	20240930	115600	410833235	918	918	918	918	0
406	20240930	115500	410833235	918	918	918	918	202
407	20240930	115400	410647799	918	918	918	918	144
408	20240930	115300	410515607	920	920	920	920	1
409	20240930	115200	410514687	920	920	920	918	1064
410	20240930	115100	409537867	918	917	919	916	2898
411	20240930	115000	406876516	919	919	919	919	5
412	20240930	114900	406871921	919	916	919	916	44
413	20240930	114800	406831611	917	919	919	917	7062
414	20240930	114700	400355749	918	918	918	918	205
415	20240930	114600	400167559	917	918	918	917	10
416	20240930	114500	400158380	918	918	918	918	6
417	20240930	114400	400152872	917	917	917	917	0
418	20240930	114300	400152872	917	917	917	917	334
419	20240930	114200	399846594	916	917	917	916	57
420	20240930	114100	399794379	917	917	917	917	145
421	20240930	114000	399661414	918	918	918	918	0
422	20240930	113900	399661414	918	918	918	918	5
423	20240930	113800	399656824	920	918	920	918	11
424	20240930	113700	399646706	918	918	918	918	0
425	20240930	113600	399646706	918	918	918	918	26
426	20240930	113500	399622838	917	917	917	917	617
427	20240930	113400	399057049	918	918	918	918	0
428	20240930	113300	399057049	918	918	918	918	120
429	20240930	113200	398946889	918	918	918	918	190
430	20240930	113100	398772469	918	918	918	918	10
431	20240930	113000	398763289	921	921	921	921	0
432	20240930	112900	398763289	921	918	921	918	7112
433	20240930	112800	392221558	915	915	915	915	101
434	20240930	112700	392129143	915	915	915	915	5
435	20240930	112600	392124568	915	915	915	915	0
436	20240930	112500	392124568	915	915	915	915	0
437	20240930	112400	392124568	915	915	915	915	0
438	20240930	112300	392124568	915	915	915	915	6508
439	20240930	112200	386169748	915	915	915	915	3999
440	20240930	112100	382510663	915	915	915	915	0
441	20240930	112000	382510663	915	916	916	915	4466
442	20240930	111900	378421807	916	916	916	916	100
443	20240930	111800	378330207	916	915	916	915	4000
444	20240930	111700	374667298	913	913	913	913	437
445	20240930	111600	374268317	913	913	913	913	54
446	20240930	111500	374219015	913	913	913	913	8007
447	20240930	111400	366908624	911	911	911	911	253
448	20240930	111300	366678141	913	913	913	913	0
449	20240930	111200	366678141	913	913	913	911	22206
450	20240930	111100	346442302	913	913	913	913	0
451	20240930	111000	346442302	913	913	913	913	20
452	20240930	110900	346424042	915	915	915	915	3
453	20240930	110800	346421297	915	915	915	915	1
454	20240930	110700	346420382	912	912	912	912	0
455	20240930	110600	346420382	912	913	913	912	6000
456	20240930	110500	340948111	912	912	912	912	0
457	20240930	110400	340948111	912	913	913	912	170
458	20240930	110300	340793054	914	914	914	914	13
459	20240930	110200	340781172	915	915	915	912	568
460	20240930	110100	340263150	912	913	913	912	2014
461	20240930	110000	338426368	915	912	915	912	3531
462	20240930	105900	335205869	915	915	915	915	0
463	20240930	105800	335205869	915	915	915	915	0
464	20240930	105700	335205869	915	915	915	915	0
465	20240930	105600	335205869	915	915	915	915	1
466	20240930	105500	335204954	915	915	915	915	0
467	20240930	105400	335204954	915	915	915	915	0
468	20240930	105300	335204954	915	915	915	915	4
469	20240930	105200	335201294	915	915	915	915	3
470	20240930	105100	335198549	914	916	916	911	4566
471	20240930	105000	331034557	915	916	916	915	206
472	20240930	104900	330845862	916	915	916	911	5001
473	20240930	104800	326285357	916	916	916	916	0
474	20240930	104700	326285357	916	916	916	916	56
475	20240930	104600	326234061	914	915	915	914	1003
476	20240930	104500	325316690	917	916	917	916	593
477	20240930	104400	324773492	917	917	917	917	2102
478	20240930	104300	322845958	915	915	915	915	0
479	20240930	104200	322845958	915	917	917	915	1423
480	20240930	104100	321542752	917	917	917	917	0
481	20240930	104000	321542752	917	917	917	916	530
482	20240930	103900	321056842	917	917	917	917	25
483	20240930	103800	321033917	914	917	917	914	102
484	20240930	103700	320940686	917	916	917	916	31224
485	20240930	103600	292308586	914	914	914	914	0
486	20240930	103500	292308586	914	914	914	914	0
487	20240930	103400	292308586	914	914	914	914	0
488	20240930	103300	292308586	914	914	914	914	0
489	20240930	103200	292308586	914	914	914	914	4231
490	20240930	103100	288441452	911	911	911	911	3
491	20240930	103000	288438719	911	911	911	911	69
492	20240930	102900	288375860	914	914	914	914	14
493	20240930	102800	288363064	912	913	913	912	8001
494	20240930	102700	281063026	914	914	914	914	1025
495	20240930	102600	280126176	914	914	914	914	2644
496	20240930	102500	277709560	915	915	917	915	2002
497	20240930	102400	275877726	914	915	915	914	23
498	20240930	102300	275856682	915	916	916	915	5713
499	20240930	102200	270626983	916	917	917	916	609
500	20240930	102100	270068984	917	917	917	917	420
501	20240930	102000	269683844	917	918	918	917	626
502	20240930	101900	269109801	918	918	918	918	548
503	20240930	101800	268606737	918	918	918	918	24
504	20240930	101700	268584705	918	918	919	918	4657
505	20240930	101600	264309578	919	920	920	919	3357
506	20240930	101500	261224373	922	922	922	922	1
507	20240930	101400	261223451	922	921	922	921	770
508	20240930	101300	260513514	920	919	920	919	3385
509	20240930	101200	257402315	920	922	922	920	5107
510	20240930	101100	252703658	922	922	922	922	1892
511	20240930	101000	250959234	922	920	922	920	1380
512	20240930	100900	249687874	920	923	923	919	446
513	20240930	100800	249277583	923	923	923	923	1209
514	20240930	100700	248161676	923	919	923	919	6936
515	20240930	100600	241773162	918	918	918	918	646
516	20240930	100500	241180134	918	919	919	918	3018
517	20240930	100400	238409510	918	917	918	917	3143
518	20240930	100300	235527242	918	918	918	918	1
519	20240930	100200	235526324	918	918	918	918	11
520	20240930	100100	235516226	918	918	918	918	156
521	20240930	100000	235373018	918	918	918	918	513
522	20240930	095900	234902084	918	920	920	918	3544
523	20240930	095800	231642692	918	918	918	918	70
524	20240930	095700	231578432	919	920	920	919	2066
525	20240930	095600	229679763	920	921	921	920	3210
526	20240930	095500	226726323	923	923	923	923	0
527	20240930	095400	226726323	923	923	923	923	2000
528	20240930	095300	224880323	923	923	923	923	0
529	20240930	095200	224880323	923	923	923	923	6714
530	20240930	095100	218683301	923	923	923	923	103
531	20240930	095000	218588232	923	923	925	923	5756
532	20240930	094900	213269253	923	920	924	920	17204
533	20240930	094800	197400340	919	918	919	918	2748
534	20240930	094700	194876188	918	918	918	918	12
535	20240930	094600	194865172	919	919	919	919	2798
536	20240930	094500	192293810	914	914	919	914	8176
537	20240930	094400	184789125	916	915	916	915	790
538	20240930	094300	184066272	915	915	915	915	213
539	20240930	094200	183871377	915	915	915	915	25
540	20240930	094100	183848502	915	915	915	915	6
541	20240930	094000	183843012	916	915	916	915	121
542	20240930	093900	183732238	916	916	916	916	115
543	20240930	093800	183626898	916	916	916	916	238
544	20240930	093700	183408890	915	914	915	913	2270
545	20240930	093600	181333790	913	913	913	913	7
546	20240930	093500	181327399	914	913	914	913	6
547	20240930	093400	181321920	915	915	915	913	6172
548	20240930	093300	175680832	915	917	917	915	160
549	20240930	093200	175534364	917	916	918	916	1540
550	20240930	093100	174123717	917	915	917	915	6802
551	20240930	093000	167887437	915	909	915	909	26196
552	20240930	092900	143956770	908	907	908	907	651
553	20240930	092800	143366163	907	907	907	907	0
554	20240930	092700	143366163	907	910	910	907	5300
555	20240930	092600	138543760	911	911	911	911	0
556	20240930	092500	138543760	911	911	911	911	2
557	20240930	092400	138541938	911	911	911	911	6
558	20240930	092300	138536472	911	906	911	906	7
559	20240930	092200	138530120	906	907	907	906	10000
560	20240930	092100	129470070	906	911	911	906	305
561	20240930	092000	129193715	906	906	906	906	2514
562	20240930	091900	126916031	906	906	906	906	3000
563	20240930	091800	124198031	906	906	912	906	529
564	20240930	091700	123718751	906	911	911	906	10000
565	20240930	091600	114628331	911	911	911	911	0
566	20240930	091500	114628331	911	910	911	910	1179
567	20240930	091400	113554264	911	911	911	911	514
568	20240930	091300	113086010	912	910	912	910	1305
569	20240930	091200	111898458	913	912	913	912	1000
570	20240930	091100	110985934	912	909	912	909	2883
571	20240930	091000	108358687	911	908	911	908	16523
572	20240930	090900	93333745	908	903	908	903	2265
573	20240930	090800	91283185	905	905	905	905	5142
574	20240930	090700	86629675	902	904	904	902	2202
575	20240930	090600	84642451	904	900	904	899	545
576	20240930	090500	84151279	898	905	906	898	44697
577	20240930	090400	43845429	905	906	906	905	3633
578	20240930	090300	40557516	905	908	908	905	23140
579	20240930	090200	19586736	908	914	914	908	5318
580	20240930	090100	14753194	909	913	914	908	3890
581	20240930	090000	11202878	906	912	912	906	12283